Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playa Hotels & Resorts N.V. (NQ: PLYA )

8.330 -0.210 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.370 7.510 7.330 7.430 914,347 +0.00(+0.00%)
Jun 29, 2021 7.340 7.525 7.290 7.430 858,765 +0.12(+1.64%)
Jun 28, 2021 7.430 7.440 7.100 7.310 1,838,802 -0.21(-2.79%)
Jun 25, 2021 7.580 7.600 7.450 7.520 887,796 -0.03(-0.40%)
Jun 24, 2021 7.710 7.770 7.490 7.550 698,751 -0.04(-0.53%)
Jun 23, 2021 7.320 7.790 7.300 7.590 1,585,805 +0.27(+3.69%)
Jun 22, 2021 7.380 7.380 7.220 7.320 547,119 -0.06(-0.81%)
Jun 21, 2021 7.210 7.415 7.130 7.380 1,600,313 +0.26(+3.65%)
Jun 18, 2021 7.220 7.330 7.060 7.120 1,731,167 -0.26(-3.52%)
Jun 17, 2021 7.930 8.015 7.280 7.380 4,707,768 -0.59(-7.40%)
Jun 16, 2021 7.730 8.015 7.630 7.970 1,129,741 +0.25(+3.24%)
Jun 15, 2021 7.860 7.930 7.720 7.720 619,728 -0.14(-1.78%)
Jun 14, 2021 7.760 8.060 7.700 7.860 1,156,747 +0.20(+2.61%)
Jun 11, 2021 7.690 7.770 7.610 7.660 782,030 +0.08(+1.06%)
Jun 10, 2021 7.550 7.635 7.350 7.580 1,798,967 +0.01(+0.13%)
Jun 09, 2021 7.610 7.670 7.407 7.570 986,454 +0.00(+0.00%)
Jun 08, 2021 7.290 7.615 7.270 7.570 1,066,088 +0.30(+4.13%)
Jun 07, 2021 7.200 7.300 7.180 7.270 461,983 +0.09(+1.25%)
Jun 04, 2021 7.180 7.245 7.130 7.180 458,314 +0.04(+0.56%)
Jun 03, 2021 7.160 7.200 7.110 7.140 1,623,132 -0.08(-1.11%)
Jun 02, 2021 7.350 7.370 7.200 7.220 613,673 -0.09(-1.23%)
Jun 01, 2021 7.400 7.440 7.260 7.310 834,179 +0.00(+0.00%)
May 28, 2021 7.330 7.330 7.110 7.310 710,555 -0.01(-0.14%)
May 27, 2021 7.250 7.320 7.160 7.320 1,383,962 +0.12(+1.67%)
May 26, 2021 6.930 7.200 6.929 7.200 1,512,948 +0.28(+4.05%)
May 25, 2021 7.060 7.160 6.920 6.920 1,570,142 -0.06(-0.86%)
May 24, 2021 7.040 7.050 6.920 6.980 1,748,941 -0.06(-0.85%)
May 21, 2021 7.180 7.200 7.030 7.040 588,432 -0.08(-1.12%)
May 20, 2021 7.060 7.130 6.900 7.120 1,441,591 +0.06(+0.85%)
May 19, 2021 7.210 7.350 6.930 7.060 3,591,806 -0.39(-5.17%)
May 18, 2021 7.460 7.600 7.361 7.445 840,119 +0.03(+0.40%)
May 17, 2021 7.330 7.450 7.200 7.415 533,682 -0.01(-0.20%)
May 14, 2021 7.330 7.550 7.230 7.430 744,086 +0.22(+3.05%)
May 13, 2021 7.290 7.460 7.051 7.210 1,040,962 -0.02(-0.28%)
May 12, 2021 7.490 7.560 7.190 7.230 1,413,271 -0.28(-3.73%)
May 11, 2021 7.270 7.560 7.260 7.510 1,108,937 -0.04(-0.53%)
May 10, 2021 7.560 7.830 7.490 7.550 1,014,257 +0.05(+0.67%)
May 07, 2021 7.250 7.760 7.140 7.500 2,344,073 +0.39(+5.49%)
May 06, 2021 7.140 7.290 6.690 7.110 2,812,561 -0.08(-1.11%)
May 05, 2021 7.260 7.320 7.110 7.190 738,474 -0.05(-0.69%)
May 04, 2021 7.360 7.410 7.180 7.240 917,752 -0.16(-2.16%)
May 03, 2021 7.410 7.510 7.370 7.400 463,661 +0.04(+0.54%)
Apr 30, 2021 7.430 7.490 7.240 7.360 814,000 -0.15(-2.00%)
Apr 29, 2021 7.580 7.650 7.410 7.510 1,283,350 +0.01(+0.13%)
Apr 28, 2021 7.540 7.640 7.470 7.500 1,403,614 -0.04(-0.53%)
Apr 27, 2021 7.520 7.610 7.430 7.540 1,729,032 +0.07(+0.94%)
Apr 26, 2021 7.780 7.780 7.470 7.470 1,137,325 -0.13(-1.71%)
Apr 23, 2021 7.550 7.730 7.460 7.600 986,600 +0.14(+1.88%)
Apr 22, 2021 7.310 7.570 7.302 7.460 1,866,105 -0.02(-0.27%)
Apr 21, 2021 7.080 7.490 6.960 7.480 1,042,405 +0.36(+5.06%)
Apr 20, 2021 7.250 7.310 7.010 7.120 2,045,738 -0.23(-3.13%)
Apr 19, 2021 7.290 7.370 7.190 7.350 1,661,395 +0.07(+0.96%)
Apr 16, 2021 7.290 7.400 7.190 7.280 841,100 +0.00(+0.00%)
Apr 15, 2021 7.330 7.370 7.240 7.280 848,525 -0.10(-1.36%)
Apr 14, 2021 7.520 7.590 7.370 7.380 3,096,748 -0.09(-1.20%)
Apr 13, 2021 7.330 7.480 7.180 7.470 1,087,262 +0.31(+4.33%)
Apr 12, 2021 7.330 7.350 7.140 7.160 1,154,617 -0.14(-1.92%)
Apr 09, 2021 7.580 7.620 7.250 7.300 884,200 -0.23(-3.05%)
Apr 08, 2021 7.280 7.540 7.200 7.530 2,986,527 +0.22(+3.01%)
Apr 07, 2021 7.440 7.490 7.280 7.310 665,023 -0.13(-1.75%)
Apr 06, 2021 7.530 7.620 7.420 7.440 550,781 -0.04(-0.53%)
Apr 05, 2021 7.460 7.600 7.430 7.480 650,136 +0.16(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.